Lojas Quero-Quero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.43	1.45	1.38	1.41	-	-0.70%	858,700
Jun 1, 2026	1.39	1.42	1.38	1.42	1.42	0.71%	2,025,500
May 29, 2026	1.41	1.42	1.38	1.41	1.41	-1.40%	2,103,000
May 28, 2026	1.40	1.45	1.38	1.43	1.43	1.42%	2,357,600
May 27, 2026	1.46	1.50	1.39	1.41	1.41	-2.76%	2,160,600
May 26, 2026	1.47	1.48	1.40	1.45	1.45	-1.36%	1,768,200
May 25, 2026	1.44	1.50	1.43	1.47	1.47	3.52%	5,123,300
May 22, 2026	1.40	1.44	1.33	1.42	1.42	1.43%	4,385,500
May 21, 2026	1.45	1.45	1.39	1.40	1.40	-2.78%	4,932,100
May 20, 2026	1.38	1.46	1.35	1.44	1.44	5.88%	4,124,800
May 19, 2026	1.39	1.45	1.35	1.36	1.36	-3.55%	3,729,000
May 18, 2026	1.47	1.52	1.36	1.41	1.41	-4.08%	5,677,000
May 15, 2026	1.48	1.53	1.47	1.47	1.47	-3.29%	2,820,100
May 14, 2026	1.50	1.57	1.45	1.52	1.52	2.70%	5,682,200
May 13, 2026	1.53	1.57	1.47	1.48	1.48	-3.90%	2,711,800
May 12, 2026	1.52	1.54	1.47	1.54	1.54	1.99%	3,881,400
May 11, 2026	1.54	1.56	1.47	1.51	1.51	-1.95%	4,889,200
May 8, 2026	1.83	1.86	1.53	1.54	1.54	-21.03%	14,402,800
May 7, 2026	1.97	1.97	1.90	1.95	1.95	-1.02%	1,531,300
May 6, 2026	1.87	2.00	1.87	1.97	1.97	6.49%	2,784,600
May 5, 2026	1.83	1.87	1.79	1.85	1.85	2.78%	1,682,300
May 4, 2026	1.84	1.84	1.78	1.80	1.80	-	1,370,500
Apr 30, 2026	1.79	1.84	1.78	1.80	1.80	1.69%	1,955,300
Apr 29, 2026	1.86	1.86	1.77	1.77	1.77	-3.80%	3,362,000
Apr 28, 2026	1.85	1.87	1.82	1.84	1.84	-1.08%	1,822,600
Apr 27, 2026	1.95	1.98	1.84	1.86	1.86	-4.62%	3,828,900
Apr 24, 2026	1.96	1.98	1.93	1.95	1.95	0.52%	1,833,900
Apr 23, 2026	2.04	2.06	1.92	1.94	1.94	-4.90%	3,928,100
Apr 22, 2026	2.17	2.19	2.03	2.04	2.04	-6.42%	2,168,600
Apr 20, 2026	2.18	2.20	2.14	2.18	2.18	-0.46%	1,150,000
Apr 17, 2026	2.15	2.23	2.15	2.19	2.19	3.79%	2,638,800
Apr 16, 2026	2.24	2.24	2.09	2.11	2.11	-5.80%	1,635,000
Apr 15, 2026	2.23	2.26	2.20	2.24	2.24	-	865,600
Apr 14, 2026	2.21	2.24	2.21	2.24	2.24	0.90%	1,268,100
Apr 13, 2026	2.16	2.22	2.13	2.22	2.22	0.91%	1,568,400
Apr 10, 2026	2.19	2.22	2.15	2.20	2.20	-	2,212,900
Apr 9, 2026	2.09	2.20	2.09	2.20	2.20	4.27%	3,375,600
Apr 8, 2026	2.11	2.16	2.07	2.11	2.11	6.03%	5,467,300
Apr 7, 2026	2.01	2.01	1.93	1.99	1.99	-1.00%	3,144,800
Apr 6, 2026	2.02	2.07	1.99	2.01	2.01	-	1,892,900
Apr 2, 2026	2.00	2.06	1.96	2.01	2.01	-1.95%	1,713,300
Apr 1, 2026	1.99	2.09	1.99	2.05	2.05	2.50%	4,883,500
Mar 31, 2026	1.92	2.00	1.91	2.00	2.00	6.38%	3,001,800
Mar 30, 2026	1.94	1.99	1.87	1.88	1.88	-2.08%	2,321,000
Mar 27, 2026	2.00	2.00	1.91	1.92	1.92	-3.03%	1,925,400
Mar 26, 2026	2.02	2.05	1.97	1.98	1.98	-3.41%	1,610,700
Mar 25, 2026	2.00	2.09	2.00	2.05	2.05	3.02%	2,375,300
Mar 24, 2026	1.99	2.05	1.97	1.99	1.99	-2.93%	2,029,200
Mar 23, 2026	1.86	2.05	1.86	2.05	2.05	12.02%	4,667,800
Mar 20, 2026	1.90	1.90	1.80	1.83	1.83	-3.68%	1,991,100